8015 豊田通商(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	312	323	312	323	16,000	107.67
1998-12-29	319	319	312	312	24,000	104
1998-12-28	317	320	314	314	64,000	104.67
1998-12-25	310	320	310	311	65,000	103.67
1998-12-24	305	311	301	305	161,000	101.67
1998-12-22	310	310	308	309	114,000	103
1998-12-21	311	314	310	311	33,000	103.67
1998-12-18	314	314	310	310	101,000	103.33
1998-12-17	314	315	312	314	60,000	104.67
1998-12-16	316	316	310	314	137,000	104.67
1998-12-15	320	326	316	316	82,000	105.33
1998-12-14	325	328	320	320	100,000	106.67
1998-12-11	346	346	328	330	211,000	110
1998-12-10	342	352	342	348	159,000	116
1998-12-09	340	342	337	339	170,000	113
1998-12-08	340	345	338	339	81,000	113
1998-12-07	340	345	340	340	51,000	113.33
1998-12-04	341	345	340	340	44,000	113.33
1998-12-03	341	344	340	341	51,000	113.67
1998-12-02	348	350	345	350	61,000	116.67
1998-12-01	340	347	340	343	96,000	114.33
1998-11-30	362	362	351	351	150,000	117
1998-11-27	355	368	351	359	146,000	119.67
1998-11-26	337	351	335	350	101,000	116.67
1998-11-25	337	337	325	330	214,000	110
1998-11-24	335	343	330	332	133,000	110.67
1998-11-20	325	331	323	326	118,000	108.67
1998-11-19	320	320	316	320	140,000	106.67
1998-11-18	329	329	321	329	112,000	109.67
1998-11-17	340	340	325	329	51,000	109.67
1998-11-16	342	342	336	340	29,000	113.33
1998-11-13	327	332	321	332	37,000	110.67
1998-11-12	335	335	330	330	76,000	110
1998-11-11	340	345	335	335	35,000	111.67
1998-11-10	335	337	330	330	21,000	110
1998-11-09	335	340	330	330	15,000	110
1998-11-06	340	345	339	340	26,000	113.33
1998-11-05	355	355	340	345	119,000	115
1998-11-04	357	357	346	346	45,000	115.33
1998-11-02	310	333	310	332	62,000	110.67
1998-10-30	312	312	310	310	80,000	103.33
1998-10-29	312	312	308	312	85,000	104
1998-10-28	322	322	312	312	132,000	104
1998-10-27	331	331	322	322	129,000	107.33
1998-10-26	339	339	331	331	26,000	110.33
1998-10-23	363	363	335	340	85,000	113.33
1998-10-22	371	376	335	353	113,000	117.67
1998-10-21	330	350	330	331	92,000	110.33
1998-10-20	322	325	321	325	61,000	108.33
1998-10-19	326	334	325	325	94,000	108.33
1998-10-16	332	332	326	326	41,000	108.67
1998-10-15	338	338	332	332	24,000	110.67
1998-10-14	342	344	338	338	31,000	112.67
1998-10-13	349	349	340	345	48,000	115
1998-10-12	342	353	341	349	57,000	116.33
1998-10-09	353	353	341	341	58,000	113.67
1998-10-08	355	355	351	355	69,000	118.33
1998-10-07	355	356	342	355	192,000	118.33
1998-10-06	355	366	355	355	35,000	118.33
1998-10-05	386	386	365	365	57,000	121.67
1998-10-02	355	374	355	361	27,000	120.33
1998-10-01	374	374	355	355	39,000	118.33
1998-09-30	365	382	365	368	90,000	122.67
1998-09-29	400	400	365	365	75,000	121.67
1998-09-28	390	399	386	395	49,000	131.67
1998-09-25	400	400	370	370	53,000	123.33
1998-09-24	389	400	387	392	58,000	130.67
1998-09-22	385	385	374	381	60,000	127
1998-09-21	380	381	373	374	36,000	124.67
1998-09-18	380	388	379	380	62,000	126.67
1998-09-17	386	389	377	377	31,000	125.67
1998-09-16	390	390	387	387	23,000	129
1998-09-14	385	389	384	387	39,000	129
1998-09-11	394	394	372	376	315,000	125.33
1998-09-10	410	410	391	391	40,000	130.33
1998-09-09	415	415	398	402	63,000	134
1998-09-08	420	430	418	418	72,000	139.33
1998-09-07	390	420	390	420	56,000	140
1998-09-04	407	407	395	395	79,000	131.67
1998-09-03	402	404	400	402	33,000	134
1998-09-02	409	409	406	407	28,000	135.67
1998-09-01	390	409	385	407	40,000	135.67
1998-08-31	400	414	395	409	57,000	136.33
1998-08-28	385	386	385	385	33,000	128.33
1998-08-27	394	395	390	391	75,000	130.33
1998-08-26	400	404	388	389	57,000	129.67
1998-08-25	394	400	390	400	83,000	133.33
1998-08-24	398	399	389	389	98,000	129.67
1998-08-21	395	400	395	398	40,000	132.67
1998-08-20	405	405	397	400	84,000	133.33
1998-08-19	405	419	405	414	36,000	138
1998-08-18	400	405	400	405	54,000	135
1998-08-17	402	402	400	400	39,000	133.33
1998-08-14	409	410	401	410	56,000	136.67
1998-08-13	407	410	405	410	75,000	136.67
1998-08-12	400	405	400	405	19,000	135
1998-08-11	416	416	400	400	28,000	133.33
1998-08-10	420	420	416	417	29,000	139
1998-08-07	421	422	420	421	42,000	140.33
1998-08-06	428	429	420	420	42,000	140
1998-08-05	415	420	415	419	29,000	139.67
1998-08-04	441	443	420	420	22,000	140
1998-08-03	430	436	430	436	66,000	145.33
1998-07-31	445	450	425	425	33,000	141.67
1998-07-30	436	441	430	430	19,000	143.33
1998-07-29	416	426	416	426	46,000	142
1998-07-28	413	426	411	426	32,000	142
1998-07-27	435	435	411	411	97,000	137
1998-07-24	448	448	431	436	65,000	145.33
1998-07-23	440	440	426	432	66,000	144
1998-07-22	451	451	450	450	46,000	150
1998-07-21	454	456	453	456	112,000	152
1998-07-17	470	470	454	454	16,000	151.33
1998-07-16	455	465	450	465	41,000	155
1998-07-15	470	470	449	470	97,000	156.67
1998-07-14	447	460	440	455	90,000	151.67
1998-07-13	469	469	454	457	143,000	152.33
1998-07-10	466	469	466	468	101,000	156
1998-07-09	465	465	456	463	108,000	154.33
1998-07-08	465	465	450	460	172,000	153.33
1998-07-07	461	465	452	460	91,000	153.33
1998-07-06	440	460	440	451	83,000	150.33
1998-07-03	436	445	434	440	114,000	146.67
1998-07-02	440	440	425	431	111,000	143.67
1998-07-01	410	425	410	425	68,000	141.67
1998-06-30	403	416	402	416	22,000	138.67
1998-06-29	405	405	400	400	37,000	133.33
1998-06-26	416	416	402	402	26,000	134
1998-06-25	405	407	405	407	28,000	135.67
1998-06-24	402	402	383	397	118,000	132.33
1998-06-23	412	412	398	400	142,000	133.33
1998-06-22	416	425	415	415	12,000	138.33
1998-06-19	408	416	408	415	43,000	138.33
1998-06-18	406	425	406	415	90,000	138.33
1998-06-17	406	407	406	406	13,000	135.33
1998-06-16	397	402	396	398	31,000	132.67
1998-06-15	398	399	398	399	19,000	133
1998-06-12	410	410	399	399	275,000	133
1998-06-11	405	405	402	402	20,000	134
1998-06-10	412	412	405	405	6,000	135
1998-06-09	403	403	401	402	21,000	134
1998-06-08	407	407	406	406	46,000	135.33
1998-06-05	420	420	406	406	68,000	135.33
1998-06-04	401	406	401	405	39,000	135
1998-06-03	420	420	401	401	9,000	133.67
1998-06-02	423	423	422	422	13,000	140.67
1998-06-01	420	430	400	403	53,000	134.33
1998-05-29	425	430	420	430	26,000	143.33
1998-05-28	420	423	413	423	18,000	141
1998-05-27	414	414	411	412	16,000	137.33
1998-05-26	420	420	410	415	6,000	138.33
1998-05-25	420	425	415	415	30,000	138.33
1998-05-22	415	423	415	416	22,000	138.67
1998-05-21	420	429	408	415	37,000	138.33
1998-05-20	408	423	403	423	22,000	141
1998-05-19	415	415	402	403	15,000	134.33
1998-05-18	396	400	390	400	87,000	133.33
1998-05-15	422	423	395	395	113,000	131.67
1998-05-14	405	425	402	425	98,000	141.67
1998-05-13	398	400	397	400	215,000	133.33
1998-05-12	407	407	393	393	137,000	131
1998-05-11	408	409	405	409	93,000	136.33
1998-05-08	410	410	405	405	95,000	135
1998-05-07	415	420	403	410	117,000	136.67
1998-05-06	445	445	420	420	30,000	140
1998-05-01	444	450	435	435	98,000	145
1998-04-30	425	430	420	424	28,000	141.33
1998-04-28	430	430	425	426	19,000	142
1998-04-27	440	440	425	425	28,000	141.67
1998-04-24	440	450	440	449	27,000	149.67
1998-04-23	435	435	433	433	17,000	144.33
1998-04-22	424	435	424	435	36,000	145
1998-04-21	430	440	430	439	10,000	146.33
1998-04-20	423	427	415	427	11,000	142.33
1998-04-17	429	430	422	422	71,000	140.67
1998-04-16	442	442	429	429	89,000	143
1998-04-15	448	448	447	447	41,000	149
1998-04-14	448	459	448	448	30,000	149.33
1998-04-13	430	448	430	448	12,000	149.33
1998-04-10	444	445	425	445	21,000	148.33
1998-04-09	463	463	438	444	70,000	148
1998-04-08	423	471	423	464	94,000	154.67
1998-04-07	415	420	406	408	49,000	136
1998-04-06	406	420	405	415	27,000	138.33
1998-04-03	409	410	404	405	46,000	135
1998-04-02	426	426	400	401	74,000	133.67
1998-04-01	445	445	435	435	36,000	145
1998-03-31	460	460	430	445	73,000	148.33
1998-03-30	470	470	465	465	34,000	155
1998-03-27	471	472	460	460	26,000	153.33
1998-03-26	468	477	462	472	93,000	157.33
1998-03-25	443	460	443	460	82,000	153.33
1998-03-24	433	443	433	435	58,000	145
1998-03-23	452	460	434	435	101,000	145
1998-03-20	448	456	432	456	42,000	152
1998-03-19	459	459	450	458	69,000	152.67
1998-03-18	460	460	451	452	86,000	150.67
1998-03-17	443	453	429	450	143,000	150
1998-03-16	459	462	437	439	107,000	146.33
1998-03-13	436	465	436	464	106,000	154.67
1998-03-12	439	446	439	446	40,000	148.67
1998-03-11	444	444	430	444	123,000	148
1998-03-10	460	465	450	450	159,000	150
1998-03-09	470	470	450	450	58,000	150
1998-03-06	480	480	470	470	40,000	156.67
1998-03-05	480	480	480	480	35,000	160
1998-03-04	484	486	484	486	38,000	162
1998-03-03	497	497	480	490	43,000	163.33
1998-03-02	476	500	476	500	267,000	166.67
1998-02-27	473	475	470	475	62,000	158.33
1998-02-26	470	475	470	470	27,000	156.67
1998-02-25	474	484	467	470	81,000	156.67
1998-02-24	470	478	461	475	203,000	158.33
1998-02-23	465	467	460	467	26,000	155.67
1998-02-20	474	477	458	470	52,000	156.67
1998-02-19	459	472	459	469	47,000	156.33
1998-02-18	453	463	450	462	92,000	154
1998-02-17	462	462	443	454	56,000	151.33
1998-02-16	454	472	454	472	137,000	157.33
1998-02-13	479	479	459	459	45,000	153
1998-02-12	480	480	467	479	46,000	159.67
1998-02-10	475	479	465	472	130,000	157.33
1998-02-09	456	465	452	465	86,000	155
1998-02-06	458	458	450	456	32,000	152
1998-02-05	461	464	459	459	59,000	153
1998-02-04	451	465	451	459	161,000	153
1998-02-03	445	460	443	451	130,000	150.33
1998-02-02	450	455	425	435	169,000	145
1998-01-30	475	475	451	460	153,000	153.33
1998-01-29	475	475	465	465	124,000	155
1998-01-28	462	468	455	465	167,000	155
1998-01-27	470	470	456	457	42,000	152.33
1998-01-26	438	465	438	465	133,000	155
1998-01-23	433	449	428	441	91,000	147
1998-01-22	434	435	428	435	227,000	145
1998-01-21	424	435	420	425	89,000	141.67
1998-01-20	417	424	412	419	117,000	139.67
1998-01-19	415	419	413	415	157,000	138.33
1998-01-16	400	415	400	415	161,000	138.33
1998-01-14	395	405	395	403	64,000	134.33
1998-01-13	381	394	376	394	81,000	131.33
1998-01-12	388	388	383	383	14,000	127.67
1998-01-09	392	392	389	392	41,000	130.67
1998-01-08	394	395	390	395	77,000	131.67
1998-01-07	383	395	383	395	54,000	131.67
1998-01-06	385	390	371	390	87,000	130
1998-01-05	413	413	409	410	16,000	136.67

分割・併合履歴： [2024-06-27]1株→3株 [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30